株価チャート
株価
3/28
- 前日 (3/27)
- 2,150
- 始値
- 2,101
- 高値
- 2,137
- 安値
- 2,044
- 終値 -4.56%
- 2,052
- 出来高 +9.09%
- 1,200
乖離率
- 株価(5日)
移動平均値 - -3.39%
2,124 - 株価(25日)
移動平均値 - -3.44%
2,125 - 出来高(5日)
移動平均値 - +76.47%
680
2023/09/20~2024/03/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/28 | 2,101 | 2,137 | 2,044 | 2,052 | -4.56% | 1,200 | 21億5460万 | -3.44% | 71.57 | 0.6 |
03/27 | 2,137 | 2,150 | 2,137 | 2,150 | +0.61% | 1,100 | 22億5750万 | +1.03% | 74.99 | 0.63 |
03/26 | 2,142 | 2,142 | 2,137 | 2,137 | -0.14% | 400 | 22億4385万 | +0.52% | 74.54 | 0.63 |
03/25 | 2,145 | 2,145 | 2,133 | 2,140 | -0.14% | 600 | 22億4700万 | +0.75% | 74.64 | 0.63 |
03/22 | 2,143 | 2,143 | 2,143 | 2,143 | 0% | 100 | 22億5015万 | +0.94% | 74.75 | 0.63 |
03/21 | 2,144 | 2,144 | 2,130 | 2,143 | +0.14% | 1,200 | 22億5015万 | +0.99% | 74.75 | 0.63 |
03/19 | 2,131 | 2,144 | 2,131 | 2,140 | -0.33% | 400 | 22億4700万 | +0.9% | 74.64 | 0.63 |
03/18 | 2,119 | 2,147 | 2,119 | 2,147 | +1.9% | 600 | 22億5435万 | +1.32% | 74.89 | 0.63 |
03/15 | 2,107 | 2,107 | 2,107 | 2,107 | -1.86% | 100 | 22億1235万 | -0.57% | 73.49 | 0.62 |
03/14 | 2,132 | 2,149 | 2,132 | 2,147 | +0.42% | 600 | 22億5435万 | +1.27% | 74.89 | 0.63 |
03/13 | 2,138 | 2,138 | 2,138 | 2,138 | +1.76% | 100 | 22億4490万 | +0.9% | 74.57 | 0.63 |
03/12 | 2,101 | 2,101 | 2,101 | 2,101 | -1.32% | 300 | 22億605万 | -0.85% | 73.28 | 0.62 |
03/11 | 2,130 | 2,130 | 2,129 | 2,129 | -0.7% | 300 | 22億3545万 | +0.42% | 74.26 | 0.62 |
03/08 | 2,110 | 2,144 | 2,110 | 2,144 | +1.23% | 400 | 22億5120万 | +1.18% | 74.78 | 0.63 |
03/07 | 2,118 | 2,118 | 2,118 | 2,118 | +0.28% | 100 | 22億2390万 | 0% | 73.87 | 0.62 |
03/06 | 2,112 | 2,112 | 2,112 | 2,112 | -0.14% | 100 | 22億1760万 | -0.28% | 73.66 | 0.62 |
03/05 | 2,115 | 2,115 | 2,115 | 2,115 | -0.42% | 200 | 22億2075万 | -0.19% | 73.77 | 0.62 |
03/04 | 2,134 | 2,134 | 2,124 | 2,124 | -0.23% | 500 | 22億3020万 | +0.24% | 74.08 | 0.62 |
02/29 | 2,104 | 2,129 | 2,104 | 2,129 | -1.02% | 500 | 22億3545万 | +0.47% | 74.26 | 0.62 |
02/27 | 2,150 | 2,151 | 2,150 | 2,151 | +0.61% | 600 | 22億5855万 | +1.51% | 75.03 | 0.63 |
02/26 | 2,138 | 2,138 | 2,138 | 2,138 | 0% | 100 | 22億4490万 | +0.94% | 74.57 | 0.63 |
02/21 | 2,088 | 2,138 | 2,088 | 2,138 | +2.49% | 200 | 22億4490万 | +0.99% | 74.57 | 0.63 |
02/20 | 2,135 | 2,135 | 2,085 | 2,086 | -0.86% | 400 | 21億9030万 | -1.42% | 72.76 | 0.61 |
02/19 | 2,104 | 2,104 | 2,104 | 2,104 | +1.15% | 100 | 22億920万 | -0.61% | 73.39 | 0.62 |
02/16 | 2,095 | 2,095 | 2,080 | 2,080 | -2.3% | 1,200 | 21億8400万 | -1.75% | 72.55 | 0.61 |
02/15 | 2,105 | 2,138 | 2,105 | 2,129 | +1.24% | 300 | 22億3545万 | +0.52% | 74.26 | 0.62 |
02/14 | 2,103 | 2,103 | 2,103 | 2,103 | -0.05% | 100 | 22億815万 | -0.66% | 73.35 | 0.62 |
02/13 | 2,139 | 2,139 | 2,104 | 2,104 | +0.1% | 300 | 22億920万 | -0.61% | 73.39 | 0.62 |
02/09 | 2,102 | 2,102 | 2,102 | 2,102 | -0.61% | 500 | 22億710万 | -0.71% | 73.32 | 0.62 |
02/08 | 2,136 | 2,140 | 2,115 | 2,115 | +0.14% | 800 | 22億2075万 | -0.09% | 73.77 | 0.62 |
02/07 | 2,112 | 2,112 | 2,112 | 2,112 | +0.05% | 100 | 22億1760万 | -0.05% | 73.66 | 0.62 |
02/06 | 2,111 | 2,111 | 2,111 | 2,111 | -0.85% | 200 | 22億1655万 | -0.05% | 73.63 | 0.62 |
02/05 | 2,134 | 2,139 | 2,129 | 2,129 | -0.23% | 400 | 22億3545万 | +0.95% | 74.26 | 0.62 |
02/02 | 2,134 | 2,134 | 2,134 | 2,134 | +0.19% | 100 | 22億4070万 | +1.38% | 74.43 | 0.62 |
02/01 | 2,128 | 2,130 | 2,128 | 2,130 | +0.09% | 300 | 22億3650万 | +1.28% | 74.29 | 0.62 |
01/31 | 2,128 | 2,128 | 2,128 | 2,128 | 0% | 300 | 22億3440万 | +1.29% | 74.22 | 0.62 |
01/30 | 2,128 | 2,128 | 2,128 | 2,128 | +1.09% | 100 | 22億3440万 | +1.43% | 74.22 | 0.62 |
01/29 | 2,105 | 2,105 | 2,105 | 2,105 | -1.17% | 100 | 22億1025万 | +0.43% | 73.42 | 0.62 |
01/26 | 2,135 | 2,135 | 2,130 | 2,130 | +1.19% | 300 | 22億3650万 | +1.62% | 74.29 | 0.62 |
01/25 | 2,105 | 2,105 | 2,105 | 2,105 | -1.41% | 500 | 22億1025万 | +0.53% | 73.42 | 0.62 |
01/24 | 2,135 | 2,135 | 2,135 | 2,135 | +0.05% | 100 | 22億4175万 | +1.96% | 74.47 | 0.63 |
01/22 | 2,132 | 2,134 | 2,132 | 2,134 | +1.28% | 300 | 22億4070万 | +1.96% | 74.43 | 0.62 |
01/19 | 2,107 | 2,107 | 2,107 | 2,107 | -1.08% | 100 | 22億1235万 | +0.86% | 73.49 | 0.62 |
01/18 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 100 | 22億3650万 | +2.06% | 74.29 | 0.62 |
01/17 | 2,120 | 2,130 | 2,110 | 2,130 | +0.95% | 400 | 22億3650万 | +2.31% | 74.29 | 0.62 |
01/16 | 2,129 | 2,129 | 2,110 | 2,110 | 0% | 200 | 22億1550万 | +1.49% | 73.6 | 0.62 |
01/15 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 100 | 22億1550万 | +1.64% | 73.6 | 0.62 |
01/12 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 300 | 22億1550万 | +1.78% | 73.6 | 0.62 |
01/11 | 2,100 | 2,120 | 2,100 | 2,110 | +0.48% | 700 | 22億1550万 | +1.98% | 73.6 | 0.62 |
01/10 | 2,109 | 2,109 | 2,100 | 2,100 | -0.43% | 300 | 22億500万 | +1.65% | 73.25 | 0.61 |
01/09 | 2,109 | 2,109 | 2,100 | 2,109 | 0% | 800 | 22億1445万 | +2.18% | 73.56 | 0.62 |
01/05 | 2,107 | 2,109 | 2,107 | 2,109 | +0.43% | 300 | 22億1445万 | +2.33% | 73.56 | 0.62 |
01/04 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 22億500万 | +1.99% | 73.25 | 0.61 |
2023 | ||||||||||
12/29 | 2,035 | 2,100 | 2,035 | 2,100 | +3.4% | 600 | 22億500万 | +2.04% | 73.25 | 0.61 |
12/28 | 2,031 | 2,031 | 2,031 | 2,031 | -1.88% | 100 | 21億3255万 | -1.17% | 70.84 | 0.59 |
12/27 | 2,050 | 2,070 | 2,050 | 2,070 | +0.98% | 1,400 | 21億7350万 | +0.63% | 72.2 | 0.61 |
12/26 | 2,054 | 2,054 | 2,050 | 2,050 | +0.89% | 500 | 21億5250万 | -0.24% | 71.5 | 0.6 |
12/25 | 2,060 | 2,060 | 2,027 | 2,032 | -1.84% | 900 | 21億3360万 | -1.12% | 70.87 | 0.6 |
12/22 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 100 | 21億7350万 | +0.73% | 72.2 | 0.61 |
12/20 | 2,060 | 2,080 | 2,060 | 2,070 | -0.34% | 500 | 21億7350万 | +0.78% | 72.2 | 0.61 |
12/19 | 2,077 | 2,077 | 2,050 | 2,077 | +0.83% | 300 | 21億8085万 | +1.27% | 72.44 | 0.61 |
12/18 | 2,056 | 2,088 | 2,056 | 2,060 | -1.9% | 400 | 21億6300万 | +0.54% | 71.85 | 0.6 |
12/14 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | 22億500万 | +2.54% | 73.25 | 0.61 |
12/12 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 400 | 22億500万 | +2.69% | 73.25 | 0.61 |
12/11 | 2,099 | 2,100 | 2,090 | 2,100 | +0.24% | 1,000 | 22億500万 | +2.79% | 73.25 | 0.61 |
12/08 | 2,057 | 2,095 | 2,053 | 2,095 | +2.2% | 600 | 21億9975万 | +2.65% | 73.07 | 0.61 |
12/07 | 2,049 | 2,060 | 2,049 | 2,050 | +0.39% | 700 | 21億5250万 | +0.59% | 71.5 | 0.6 |
12/06 | 2,026 | 2,042 | 2,026 | 2,042 | +0.74% | 400 | 21億4410万 | +0.15% | 71.22 | 0.6 |
12/05 | 2,027 | 2,027 | 2,027 | 2,027 | -1.12% | 200 | 21億2835万 | -0.59% | 70.7 | 0.59 |
12/04 | 2,046 | 2,050 | 2,046 | 2,050 | +1.23% | 300 | 21億5250万 | +0.44% | 71.5 | 0.6 |
11/29 | 2,050 | 2,050 | 2,025 | 2,025 | -0.05% | 200 | 21億2625万 | -0.78% | 70.63 | 0.59 |
11/27 | 2,030 | 2,030 | 2,026 | 2,026 | +0.2% | 200 | 21億2730万 | -0.83% | 70.67 | 0.59 |
11/24 | 2,022 | 2,022 | 2,022 | 2,022 | -0.39% | 200 | 21億2310万 | -1.22% | 70.53 | 0.59 |
11/21 | 2,030 | 2,030 | 2,030 | 2,030 | -1.22% | 200 | 21億3150万 | -1.07% | 70.8 | 0.59 |
11/16 | 2,050 | 2,055 | 2,050 | 2,055 | +0.74% | 600 | 21億5775万 | +0.05% | 71.68 | 0.6 |
11/15 | 2,021 | 2,040 | 2,021 | 2,040 | -0.73% | 300 | 21億4200万 | -0.78% | 71.15 | 0.6 |
11/10 | 2,050 | 2,055 | 2,050 | 2,055 | -0.53% | 200 | 21億5775万 | -0.05% | 71.68 | 0.6 |
11/09 | 2,066 | 2,066 | 2,066 | 2,066 | +1.72% | 100 | 21億6930万 | +0.44% | 72.06 | 0.6 |
11/06 | 2,076 | 2,076 | 2,031 | 2,031 | -2.21% | 200 | 21億3255万 | -1.22% | 70.84 | 0.59 |
11/02 | 2,078 | 2,078 | 2,035 | 2,077 | +2.32% | 400 | 21億8085万 | +0.92% | 72.44 | 0.61 |
11/01 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 100 | 21億3150万 | -1.36% | 70.8 | 0.59 |
10/31 | 2,050 | 2,050 | 2,050 | 2,050 | +1.08% | 100 | 21億5250万 | -0.53% | 71.5 | 0.6 |
10/24 | 2,078 | 2,078 | 2,028 | 2,028 | -0.59% | 300 | 21億2940万 | -1.7% | 70.74 | 0.59 |
10/20 | 2,010 | 2,040 | 2,010 | 2,040 | +1.49% | 200 | 21億4200万 | -1.16% | 71.15 | 0.6 |
10/19 | 2,020 | 2,020 | 2,010 | 2,010 | -0.5% | 600 | 21億1050万 | -2.62% | 70.11 | 0.59 |
10/18 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 100 | 21億2100万 | -2.23% | 70.46 | 0.59 |
10/17 | 2,020 | 2,020 | 2,020 | 2,020 | -0.39% | 100 | 21億2100万 | -2.32% | 70.46 | 0.59 |
10/16 | 2,070 | 2,070 | 2,028 | 2,028 | -1.07% | 600 | 21億2940万 | -2.03% | 70.74 | 0.59 |
10/13 | 2,049 | 2,050 | 2,049 | 2,050 | +0.1% | 600 | 21億5250万 | -0.97% | 71.5 | 0.6 |
10/10 | 2,036 | 2,048 | 2,036 | 2,048 | +0.59% | 200 | 21億5040万 | -1.11% | 71.43 | 0.6 |
10/04 | 2,036 | 2,036 | 2,036 | 2,036 | -1.83% | 500 | 21億3780万 | -1.64% | 71.01 | 0.6 |
10/03 | 2,074 | 2,074 | 2,074 | 2,074 | +1.57% | 200 | 21億7770万 | +0.14% | 72.34 | 0.61 |
10/02 | 2,070 | 2,070 | 2,042 | 2,042 | -1.83% | 200 | 21億4410万 | -1.35% | 71.22 | 0.6 |
09/29 | 2,055 | 2,080 | 2,055 | 2,080 | +2.16% | 300 | 21億8400万 | +0.43% | 72.55 | 0.61 |
09/28 | 2,036 | 2,036 | 2,036 | 2,036 | -2.3% | 100 | 21億3780万 | -1.59% | 71.01 | 0.6 |
09/27 | 2,136 | 2,136 | 2,064 | 2,084 | -2.16% | 1,200 | 21億8820万 | +0.72% | 72.69 | 0.61 |
09/26 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 600 | 22億3650万 | +3% | 74.29 | 0.63 |
09/25 | 2,090 | 2,130 | 2,080 | 2,130 | +1.91% | 700 | 22億3650万 | +3.2% | 74.29 | 0.63 |
09/21 | 2,140 | 2,140 | 2,090 | 2,090 | -0.24% | 600 | 21億9450万 | +1.41% | 72.9 | 0.61 |
09/20 | 2,086 | 2,095 | 2,086 | 2,095 | +1.6% | 400 | 21億9975万 | +1.7% | 73.07 | 0.62 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2007年 3月期 | 3,500 350 8/11 | 2,710 271 11/21 | 12,000 120,000 8/11 | - | - | +5.88% 6/19 | -5.47% 9/27 |
2008年 3月期 | 2,950 295 7/23 295 7/20 他8件 | 2,290 229 1/23 | 2,200 22,000 9/21 | - | - | +3.52% 2/25 | -10.32% 1/23 |
2009年 3月期 | 2,550 255 5/2 | 1,700 170 3/31 170 3/30 | 2,000 20,000 3/25 | - | - | +4.89% 9/12 | -19.04% 10/10 |
2010年 3月期 | 2,220 222 9/24 222 9/17 | 1,650 165 4/7 165 4/3 | 1,400 14,000 4/3 | - | - | +10.85% 9/15 | -8.88% 9/28 |
2011年 3月期 | 2,000 200 8/25 200 8/23 他3件 | 970 97 3/16 | 25,300 253,000 3/16 | 21億 | 10億1850万 | +7.23% 8/23 | -37.02% 3/16 |
2012年 3月期 | 1,420 142 3/27 | 1,110 111 10/7 | 1,500 15,000 3/27 | 14億9100万 | 11億6550万 | +10.64% 2/29 | -9.05% 4/17 |
2013年 3月期 | 1,960 196 3/15 | 1,190 119 5/18 | 5,400 54,000 3/27 | 20億5800万 | 12億4950万 | +28.1% 8/3 | -9.48% 4/2 |
2014年 3月期 | 2,360 236 1/21 | 1,610 161 6/7 | 20,800 208,000 4/23 | 24億7800万 | 16億9050万 | +21.75% 1/21 | -9.87% 6/7 |
2015年 3月期 | 2,950 295 3/4 | 1,860 186 4/11 | 5,000 50,000 9/17 | 30億9750万 | 19億5300万 | +11.92% 3/3 | -10.44% 4/3 |
2016年 3月期 | 2,840 284 7/29 284 7/24 他4件 | 2,000 200 2/12 | 4,700 47,000 8/12 | 29億8200万 | 21億 | +8.37% 5/19 | -12.53% 8/25 |
2017年 3月期 | 2,510 251 3/28 251 12/9 | 2,090 209 4/11 209 4/8 他3件 | 2,300 23,000 12/8 | 26億3550万 | 21億9450万 | +6.05% 12/9 | -5.48% 6/24 |
2018年 3月期 | 3,480 348 6/28 | 2,350 235 4/21 | 22,400 224,000 6/29 | 36億5400万 | 24億6750万 | +34.78% 6/28 | -4.88% 3/28 |
2019年 3月期 | 2,699 6/22 | 2,311 12/26 | 5,800 8/8 | 28億3395万 | 24億2655万 | +3.45% 1/29 | -5.78% 8/8 |
2020年 3月期 | 2,550 9/26 | 1,866 3/30 | 2,100 3/13 | 26億7750万 | 19億5930万 | +3.26% 5/11 | -15.24% 3/16 |
2021年 3月期 | 2,240 3/19 | 1,910 4/6 | 2,200 3/29 | 23億5200万 | 20億550万 | +7.17% 6/2 | -3.46% 4/2 |
2022年 3月期 | 2,250 3/24 6/23 | 2,095 4/21 | 2,600 3/24 | 23億6250万 | 21億9975万 | +3.92% 6/18 | -2.67% 8/10 |
2023年 3月期 | 2,238 7/20 | 1,954 3/30 | 2,600 12/16 | 23億4990万 | 20億5170万 | +2.85% 6/6 | -3.63% 10/4 |
最新 | 2,052 2024/3/28 | 1,200 | 21億5460万 | -3.44% 2,125 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%(1.25倍)
- 1985/12/28 vs 1984/12/28
- 65%(1.65倍)
- 1986/12/24 vs 1985/12/28
- 51%(1.51倍)
- 1987/12/26 vs 1986/12/24
- 24%(1.24倍)
- 1988/12/27 vs 1987/12/26
- 16%(1.16倍)
- 1989/12/28 vs 1988/12/27
- 23%(1.23倍)
- 1990/12/27 vs 1989/12/28
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/27
- -12%(0.88倍)
- 1992/12/18 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/29 vs 1992/12/18
- -9%(0.91倍)
- 1994/12/29 vs 1993/12/29
- 18%(1.18倍)
- 1995/12/26 vs 1994/12/29
- -18%(0.82倍)
- 1996/12/27 vs 1995/12/26
- -8%(0.92倍)
- 1997/12/24 vs 1996/12/27
- -7%(0.93倍)
- 1998/12/25 vs 1997/12/24
- -5%(0.95倍)
- 1999/12/24 vs 1998/12/25
- -6%(0.94倍)
- 2000/12/27 vs 1999/12/24
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/27
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/29 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/29
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/28 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/28
- -12%(0.88倍)
- 2008/12/29 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/29
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/27 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/27
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/29 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/29
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/03/28 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
970円(2011/03/16) - 112%(2.12倍)
2,052円(3/28)